株価チャート

2021/03/24～2021/08/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
08/192,1942,2002,1222,130-6.04%886,9001805億6118万-15.44%1.280.39
08/182,2512,2922,1872,267-0.79%831,6001921億7474万-10.61%1.370.42
08/172,4102,4242,2852,285-6.16%675,7001937億61万-10.22%1.380.42
08/162,4502,4642,4022,435-1.74%388,5002064億1618万-4.66%1.470.45
08/132,5222,5442,4592,478-2.44%425,3002100億6131万-3.2%1.490.45
08/122,5982,6302,5292,540-0.31%428,6002153億1709万-1.05%1.530.47
08/112,6222,6442,5422,548-3.12%844,8002159億9525万-0.74%1.540.47
08/102,8382,9002,6112,630-6.44%1,054,3002229億4643万+2.37%1.590.48
08/062,6762,8252,6462,811+5.04%739,1002382億8989万+9.59%1.70.52
08/052,6242,6852,6202,676+0.79%524,0002268億4587万+4.74%1.610.49
08/042,6262,6642,6162,655+2.43%419,1002250億6569万+4.2%1.60.49
08/032,5752,5992,5622,592-0.61%118,5002197億2515万+1.89%1.560.48
08/022,5742,6082,5632,608+2.76%210,2002210億8148万+2.64%1.570.48
07/302,5322,5612,5322,538-0.43%219,5002151億4754万+0.08%1.530.47
07/292,5412,5492,5122,549+0.75%220,2002160億8002万+0.59%1.540.47
07/282,4842,5312,4732,530+0.16%209,7002144億6938万0%1.530.46
07/272,5152,5392,5032,526+2.02%175,2002141億3030万+0.16%1.520.46
07/262,4922,5042,4682,476+1.6%147,7002098億9177万-1.63%1.490.45
07/212,4582,4762,4362,437+1.63%249,6002065億8572万-3.22%1.470.45
07/202,4432,4542,3962,398-4.12%379,1002032億7967万-4.88%1.450.44
07/192,5402,5402,4852,501-3.32%244,5002120億1104万-0.87%1.510.46
07/162,5842,5952,5652,587-0.39%277,7002193億130万+2.62%1.560.47
07/152,5822,6122,5802,597-0.23%188,1002201億4900万+3.22%1.570.48
07/142,5992,6342,5972,603+0.62%261,3002206億5763万+3.71%1.570.48
07/132,5662,6082,5552,587+1.77%318,0002193億130万+3.27%1.560.47
07/122,5682,5682,5192,542+2.33%377,9002154億8663万+1.72%1.530.47
07/092,4742,4882,4522,484-1.74%426,6002105億6994万-0.44%1.50.46
07/082,5442,5572,5172,528-2.21%526,5002142億9984万+1.32%1.520.46
07/072,5692,5882,5552,585-2.16%351,3002191億3176万+3.73%1.560.47
07/062,6042,6632,5852,642+3.45%392,9002239億6368万+6.4%1.590.49
07/052,5622,5682,5352,554-1.43%184,1002165億387万+3.36%1.540.47
07/022,5742,6222,5652,591+2.25%358,3002196億4038万+5.33%1.560.48
07/012,5972,6002,5102,534-0.51%262,9002148億846万+3.43%1.530.47
06/302,5392,5632,5222,547+1.64%366,8002159億1048万+4.43%1.540.47
06/292,5332,5332,4842,506-1.73%359,1002124億3489万+3.09%1.510.46
06/282,5282,5552,5182,550+1.03%205,8002161億6479万+5.15%1.540.47
06/252,5152,5352,5072,524+1.2%269,4002139億6076万+4.43%1.520.46
06/242,4652,5082,4472,494+0.52%173,4002114億1764万+3.49%1.50.46
06/232,4322,4812,4212,481+1.47%224,6002103億1563万+3.12%1.50.46
06/222,4202,4652,3932,445+4.62%331,6002072億6389万+1.71%1.470.45
06/212,3422,3602,3252,337-2.22%279,8001981億867万-2.87%1.410.43
06/182,4702,4712,3882,390-4.48%462,5002026億151万-0.79%1.440.44
06/172,5072,5262,4822,502-0.12%190,6002120億9581万+3.86%1.510.46
06/162,4632,5242,4622,505+2.04%279,7002123億5012万+4.16%1.510.46
06/152,4342,4602,4242,455+0.29%124,2002081億1159万+2.21%1.480.45
06/142,4752,4782,4382,448-1.05%128,6002075億1820万+1.79%1.480.45
06/112,4482,4782,4252,474+1.06%199,5002097億2223万+2.61%1.490.45
06/102,4432,4742,4312,448-0.65%144,5002075億1820万+1.41%1.480.45
06/092,4702,4962,4572,464+0.28%138,1002088億7453万+1.99%1.490.45
06/082,4282,4592,4152,457+0.9%165,5002082億8113万+1.91%1.480.45
06/072,4552,4632,4192,435-1.42%229,8002064億1618万+1.16%1.470.45
06/042,5082,5112,4572,470+0.49%401,7002093億8315万+2.79%1.490.45
06/032,3792,4602,3752,458+3.54%370,4002083億6590万+2.5%1.480.45
06/022,3652,3962,3532,374+1.8%365,5002012億4518万-0.88%1.430.44
06/012,3002,3422,2812,332+2.24%274,8001976億8482万-2.63%1.410.43
05/312,3102,3102,2582,281-2.1%221,9001933億6152万-4.84%1.380.42
05/282,3062,3432,3002,330+2.92%217,8001975億1528万-3.04%1.410.43
05/272,3502,3502,2642,264-3.66%525,9001919億2043万-5.98%1.370.42
05/262,3122,3642,3072,350+0.09%229,5001992億1069万-2.73%1.420.43
05/252,3622,3672,3302,348-0.25%167,4001990億4115万-2.98%1.420.43
05/242,3712,3942,3492,354+0.04%149,1001995億4977万-2.73%1.420.43
05/212,3532,3762,3432,353-1.42%264,3001994億6500万-2.81%1.420.43
05/202,4102,4112,3762,387-2.49%195,2002023億4720万-1.45%1.440.44
05/192,4872,4922,4402,448-1.41%194,0002075億1820万+0.99%1.480.45
05/182,4422,4972,4402,483+2.77%203,7002104億8517万+2.39%1.50.46
05/172,4092,4282,3872,416+0.88%151,6002048億554万-0.41%1.460.44
05/142,4172,4322,3742,395-0.13%256,5002030億2536万-1.48%1.440.44
05/132,4502,4702,3832,398-1.48%254,0002032億7967万-1.64%1.450.44
05/122,5012,5282,4232,434-3.41%348,1002063億3141万-0.49%1.470.45
05/112,5532,5762,4912,520-3.19%416,6002136億2168万+2.73%1.520.46
05/102,5852,6252,5672,603+2.56%357,3002206億5763万+5.9%1.570.48
05/072,4882,5472,4762,538+1.64%240,8002151億4754万+3.09%1.530.47
05/062,4492,5102,4322,497+6.3%456,6002116億7195万+1.13%1.510.46
04/302,3622,3932,3482,349-0.09%185,4001991億2592万-5.17%1.420.43
04/282,3372,3622,3282,351+0.6%146,2001992億9546万-5.54%1.420.43
04/272,3382,3572,3172,337-0.47%178,8001981億867万-6.45%1.410.43
04/262,3712,3752,3472,348-1.14%159,1001990億4115万-6.49%1.420.43
04/232,3992,3992,3552,375-0.84%183,3002013億2995万-5.98%1.430.44
04/222,4092,4262,3832,395+0.63%209,9002030億2536万-5.6%1.440.44
04/212,3642,3832,3252,380-2.1%377,1002017億5380万-6.59%1.440.44
04/202,4222,4372,4022,431-0.37%240,9002060億7710万-5.04%1.470.45
04/192,4452,4592,4262,440-1.37%198,6002068億4003万-5.13%1.470.45
04/162,4992,5002,4512,474+0.81%319,6002097億2223万-4.26%1.490.45
04/152,3892,4732,3892,454+4.6%520,1002080億2682万-5.4%1.480.45
04/142,3572,3622,3232,346-1.01%287,0001988億7161万-9.84%1.410.43
04/132,3692,4022,3602,370-0.63%255,9002009億610万-9.37%1.430.44
04/122,4112,4202,3782,385-1.93%407,9002021億7766万-9.28%1.440.44
04/092,4392,4512,4252,432-1.22%263,9002061億6187万-7.95%1.470.45
04/082,5212,5282,4552,462-2.5%261,8002087億499万-7.09%1.480.45
04/072,5232,5402,4982,525-0.36%255,8002140億4553万-4.82%1.520.46
04/062,5572,5612,5002,534-1.93%233,2002148億846万-4.56%1.530.47
04/052,5672,6052,5502,584+0.19%181,3002190億4699万-2.64%1.560.47
04/022,6612,6652,5522,579-1.83%222,7002186億2314万-2.86%1.560.47
04/012,6412,6662,6112,627-0.38%236,8002226億9212万-1.02%1.580.48
03/312,6522,6842,6162,637-2.19%376,1002235億3982万-0.6%2.570.68
03/302,6402,7122,6182,696-0.7%474,2002285億4128万+1.81%2.630.69
03/292,7502,7662,6912,715+0.56%607,0002301億5192万+2.84%2.650.7
03/262,7022,7282,6892,700+1.81%454,8002288億8037万+2.66%2.630.7
03/252,6262,6822,6262,652+2.95%399,9002248億1138万+1.11%2.590.68
03/242,6032,6112,5322,576-2.9%511,9002183億6882万-1.72%2.510.66